Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 15.19 | 15.33 | 14.62 | 14.8 | 14.8 | -0.19 (-1.27%) | 2,873,878 |
17 Feb 2022 | CNY | 15.06 | 15.15 | 14.79 | 14.99 | 14.99 | -0.05 (-0.33%) | 2,017,588 |
16 Feb 2022 | CNY | 15.21 | 15.23 | 14.68 | 15.04 | 15.04 | +0.11 (+0.74%) | 2,033,449 |
15 Feb 2022 | CNY | 15.36 | 15.45 | 14.76 | 14.93 | 14.93 | -0.27 (-1.78%) | 2,680,599 |
14 Feb 2022 | CNY | 15.64 | 15.78 | 15.06 | 15.2 | 15.2 | -0.59 (-3.74%) | 2,831,211 |
11 Feb 2022 | CNY | 15.15 | 16.11 | 15.06 | 15.79 | 15.79 | +0.64 (+4.22%) | 4,785,723 |
10 Feb 2022 | CNY | 15.79 | 15.9 | 15.05 | 15.15 | 15.15 | -0.58 (-3.69%) | 2,689,190 |
9 Feb 2022 | CNY | 15.83 | 15.91 | 15.35 | 15.73 | 15.73 | +0.25 (+1.61%) | 4,433,598 |
8 Feb 2022 | CNY | 15.64 | 15.93 | 15.02 | 15.48 | 15.48 | -0.16 (-1.02%) | 6,817,406 |
7 Feb 2022 | CNY | 14.41 | 15.64 | 14.41 | 15.64 | 15.64 | +1.42 (+9.99%) | 4,443,560 |
28 Jan 2022 | CNY | 14.89 | 15.15 | 14.1 | 14.22 | 14.22 | -0.69 (-4.63%) | 4,314,602 |
27 Jan 2022 | CNY | 15.11 | 15.46 | 14.73 | 14.91 | 14.91 | -0.44 (-2.87%) | 2,740,099 |
26 Jan 2022 | CNY | 15.49 | 15.98 | 15 | 15.35 | 15.35 | -0.3 (-1.92%) | 2,649,318 |
25 Jan 2022 | CNY | 16.53 | 16.81 | 15.4 | 15.65 | 15.65 | -0.92 (-5.55%) | 4,506,691 |
24 Jan 2022 | CNY | 16 | 16.88 | 15.7 | 16.57 | 16.57 | +0.43 (+2.66%) | 3,090,657 |
21 Jan 2022 | CNY | 16.46 | 16.9 | 16.09 | 16.14 | 16.14 | -0.37 (-2.24%) | 2,818,717 |
20 Jan 2022 | CNY | 17.2 | 17.38 | 16.2 | 16.51 | 16.51 | -0.68 (-3.96%) | 3,674,497 |
19 Jan 2022 | CNY | 17.9 | 18.07 | 17.06 | 17.19 | 17.19 | -0.71 (-3.97%) | 3,024,077 |
18 Jan 2022 | CNY | 18.38 | 18.41 | 17.76 | 17.9 | 17.9 | -0.22 (-1.21%) | 6,606,544 |
17 Jan 2022 | CNY | 16.47 | 18.12 | 16.2 | 18.12 | 18.12 | +1.65 (+10.02%) | 9,620,218 |
14 Jan 2022 | CNY | 15.83 | 16.79 | 15.63 | 16.47 | 16.47 | +0.65 (+4.11%) | 6,815,774 |
13 Jan 2022 | CNY | 16.16 | 16.35 | 15.8 | 15.82 | 15.82 | -0.29 (-1.80%) | 3,531,256 |
12 Jan 2022 | CNY | 16.16 | 16.51 | 15.8 | 16.11 | 16.11 | -0.15 (-0.92%) | 3,392,947 |
11 Jan 2022 | CNY | 17.04 | 17.52 | 16.05 | 16.26 | 16.26 | -0.72 (-4.24%) | 6,656,092 |
10 Jan 2022 | CNY | 15.92 | 17.13 | 15.8 | 16.98 | 16.98 | +1.06 (+6.66%) | 6,573,621 |
7 Jan 2022 | CNY | 15.71 | 16.59 | 15.56 | 15.92 | 15.92 | +0.21 (+1.34%) | 6,812,905 |
6 Jan 2022 | CNY | 15.02 | 15.76 | 14.93 | 15.71 | 15.71 | +0.68 (+4.52%) | 5,119,308 |
5 Jan 2022 | CNY | 15.91 | 16.08 | 14.91 | 15.03 | 15.03 | -0.9 (-5.65%) | 6,252,058 |
4 Jan 2022 | CNY | 16.04 | 16.33 | 15.68 | 15.93 | 15.93 | -0.14 (-0.87%) | 4,061,258 |
31 Dec 2021 | CNY | 15.89 | 16.21 | 15.56 | 16.07 | 16.07 | +0.32 (+2.03%) | 4,530,877 |